Pantera Silver Corp. (TSXV:PNTR)
0.4800
0.00 (0.00%)
Jul 24, 2025, 3:40 PM EDT
Pantera Silver Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 86,805 |
Jul 23, 2025 | 0.52 | 0.53 | 0.48 | 0.48 | 0.48 | -4.00% | 388,000 |
Jul 22, 2025 | 0.46 | 0.52 | 0.46 | 0.50 | 0.50 | 11.11% | 257,305 |
Jul 21, 2025 | 0.44 | 0.48 | 0.44 | 0.45 | 0.45 | -5.26% | 161,726 |
Jul 18, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -1.04% | 19,400 |
Jul 17, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.03% | 39,200 |
Jul 16, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.21% | 20,600 |
Jul 15, 2025 | 0.51 | 0.53 | 0.45 | 0.48 | 0.48 | -6.86% | 109,507 |
Jul 14, 2025 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -3.77% | 155,800 |
Jul 11, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 7.07% | 262,314 |
Jul 10, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | -1.00% | 124,600 |
Jul 9, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 20,839 |
Jul 8, 2025 | 0.49 | 0.50 | 0.45 | 0.49 | 0.49 | -2.00% | 92,200 |
Jul 7, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.09% | 53,215 |
Jul 4, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -3.00% | 11,800 |
Jul 3, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 53,614 |
Jul 2, 2025 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | 4.17% | 98,400 |
Jun 30, 2025 | 0.45 | 0.48 | 0.44 | 0.48 | 0.48 | 7.87% | 45,300 |
Jun 27, 2025 | 0.47 | 0.48 | 0.43 | 0.45 | 0.45 | -4.30% | 270,700 |
Jun 26, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | -1.06% | 103,300 |
Jun 25, 2025 | 0.50 | 0.51 | 0.47 | 0.47 | 0.47 | -9.62% | 289,300 |
Jun 24, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -1.89% | 38,646 |
Jun 23, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -1.85% | 78,000 |
Jun 20, 2025 | 0.53 | 0.56 | 0.51 | 0.54 | 0.54 | -3.57% | 175,600 |
Jun 19, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 36,500 |
Jun 18, 2025 | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | -3.51% | 58,600 |
Jun 17, 2025 | 0.55 | 0.57 | 0.50 | 0.57 | 0.57 | 7.55% | 296,142 |
Jun 16, 2025 | 0.57 | 0.60 | 0.53 | 0.53 | 0.53 | -7.02% | 180,800 |
Jun 13, 2025 | 0.53 | 0.64 | 0.53 | 0.57 | 0.57 | 9.62% | 120,204 |
Jun 12, 2025 | 0.49 | 0.55 | 0.48 | 0.52 | 0.52 | 11.83% | 187,100 |
Jun 11, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.11% | 30,608 |
Jun 10, 2025 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | 5.56% | 226,900 |
Jun 9, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | 2.27% | 86,300 |
Jun 6, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | - | 123,147 |
Jun 5, 2025 | 0.45 | 0.49 | 0.40 | 0.44 | 0.44 | 4.76% | 386,200 |
Jun 4, 2025 | 0.42 | 0.45 | 0.38 | 0.42 | 0.42 | 2.44% | 135,738 |
Jun 3, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | - | 185,200 |
Jun 2, 2025 | 0.40 | 0.42 | 0.38 | 0.41 | 0.41 | 7.89% | 334,702 |
May 30, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | - | 39,900 |
May 29, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 59,110 |
May 28, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 316,200 |
May 27, 2025 | 0.35 | 0.40 | 0.35 | 0.38 | 0.38 | 8.57% | 703,841 |
May 26, 2025 | 0.30 | 0.35 | 0.29 | 0.35 | 0.35 | 16.67% | 180,500 |
May 23, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 7.14% | 154,100 |
May 22, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | 1.82% | 25,510 |
May 21, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.78% | 136,100 |
May 20, 2025 | 0.31 | 0.31 | 0.27 | 0.30 | 0.30 | -4.84% | 114,023 |
May 16, 2025 | 0.27 | 0.31 | 0.26 | 0.31 | 0.31 | 16.98% | 25,600 |
May 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 14,500 |
May 14, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -5.36% | 69,800 |